Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.294 | 7.426 | 7.193 | 7.393 | 159,896 | -0.03(-0.44%) |
Nov 26, 2008 | 7.255 | 7.530 | 7.057 | 7.426 | 236,922 | +0.31(+4.33%) |
Nov 25, 2008 | 7.013 | 7.140 | 6.766 | 7.118 | 231,990 | +0.30(+4.35%) |
Nov 24, 2008 | 6.590 | 6.911 | 6.590 | 6.821 | 383,691 | +0.21(+3.25%) |
Nov 21, 2008 | 6.678 | 6.859 | 6.188 | 6.606 | 429,565 | +0.25(+3.89%) |
Nov 20, 2008 | 6.997 | 7.118 | 6.194 | 6.359 | 594,921 | -0.68(-9.69%) |
Nov 19, 2008 | 7.948 | 8.218 | 7.030 | 7.041 | 331,277 | -1.03(-12.75%) |
Nov 18, 2008 | 8.465 | 8.795 | 7.602 | 8.069 | 539,741 | -0.02(-0.20%) |
Nov 17, 2008 | 7.965 | 8.289 | 7.431 | 8.086 | 721,672 | +0.61(+8.09%) |
Nov 14, 2008 | 7.486 | 8.042 | 7.375 | 7.481 | 0 | -0.01(-0.07%) |
Nov 13, 2008 | 7.525 | 7.591 | 6.953 | 7.486 | 536,372 | -0.14(-1.80%) |
Nov 12, 2008 | 8.102 | 8.185 | 7.563 | 7.624 | 476,334 | -0.45(-5.59%) |
Nov 11, 2008 | 9.219 | 9.268 | 7.508 | 8.075 | 637,534 | -0.72(-8.19%) |
Nov 10, 2008 | 9.620 | 9.620 | 8.443 | 8.795 | 400,840 | -0.84(-8.73%) |
Nov 07, 2008 | 9.956 | 9.956 | 9.246 | 9.637 | 0 | -0.33(-3.31%) |
Nov 06, 2008 | 10.23 | 10.73 | 9.708 | 9.967 | 354,988 | -0.28(-2.74%) |
Nov 05, 2008 | 10.29 | 10.35 | 9.862 | 10.25 | 181,402 | -0.04(-0.37%) |
Nov 04, 2008 | 9.901 | 10.36 | 9.791 | 10.29 | 211,510 | +0.45(+4.53%) |
Nov 03, 2008 | 10.23 | 10.23 | 9.675 | 9.840 | 216,019 | -0.33(-3.25%) |
Oct 31, 2008 | 9.763 | 10.23 | 9.576 | 10.17 | 0 | +0.45(+4.64%) |
Oct 30, 2008 | 9.785 | 9.785 | 9.543 | 9.719 | 184,861 | +0.12(+1.20%) |
Oct 29, 2008 | 9.076 | 9.730 | 8.883 | 9.604 | 161,145 | +0.40(+4.36%) |
Oct 28, 2008 | 8.658 | 9.307 | 8.526 | 9.202 | 307,801 | +0.45(+5.09%) |
Oct 27, 2008 | 8.795 | 8.927 | 8.751 | 8.757 | 126,063 | -0.02(-0.19%) |
Oct 24, 2008 | 8.834 | 8.976 | 8.773 | 8.773 | 0 | -0.29(-3.16%) |
Oct 23, 2008 | 9.180 | 9.252 | 8.531 | 9.059 | 301,093 | -0.11(-1.20%) |
Oct 22, 2008 | 9.664 | 9.664 | 9.092 | 9.169 | 201,478 | -0.20(-2.11%) |
Oct 21, 2008 | 9.835 | 9.835 | 9.230 | 9.367 | 181,143 | +0.14(+1.49%) |
Oct 20, 2008 | 9.697 | 9.697 | 9.109 | 9.230 | 255,860 | +0.36(+4.09%) |
Oct 17, 2008 | 8.333 | 8.952 | 8.333 | 8.867 | 0 | +0.42(+5.02%) |
Oct 16, 2008 | 8.801 | 9.202 | 8.339 | 8.443 | 304,851 | -0.23(-2.60%) |
Oct 15, 2008 | 9.021 | 9.213 | 8.526 | 8.669 | 220,998 | -0.16(-1.81%) |
Oct 14, 2008 | 10.04 | 10.04 | 8.801 | 8.828 | 463,520 | -0.28(-3.02%) |
Oct 13, 2008 | 8.405 | 10.21 | 7.893 | 9.103 | 371,627 | +1.46(+19.15%) |
Oct 10, 2008 | 7.695 | 7.871 | 6.876 | 7.640 | 0 | -0.15(-1.91%) |
Oct 09, 2008 | 10.03 | 10.03 | 7.525 | 7.789 | 708,548 | -2.30(-22.79%) |
Oct 08, 2008 | 9.615 | 10.31 | 8.482 | 10.09 | 611,500 | +0.24(+2.46%) |
Oct 07, 2008 | 9.780 | 10.21 | 9.092 | 9.846 | 395,588 | +0.01(+0.06%) |
Oct 06, 2008 | 10.05 | 10.19 | 9.109 | 9.840 | 519,452 | -0.43(-4.18%) |
Oct 03, 2008 | 11.36 | 11.36 | 10.26 | 10.27 | 0 | -1.05(-9.24%) |
Oct 02, 2008 | 11.17 | 11.51 | 10.97 | 11.31 | 207,577 | +0.01(+0.10%) |
Oct 01, 2008 | 11.39 | 11.39 | 11.01 | 11.30 | 118,611 | -0.09(-0.77%) |
Sep 30, 2008 | 11.05 | 11.55 | 10.96 | 11.39 | 267,690 | +0.40(+3.65%) |
Sep 29, 2008 | 11.39 | 11.55 | 10.87 | 10.99 | 272,335 | -0.57(-4.90%) |
Sep 26, 2008 | 11.81 | 11.85 | 11.43 | 11.56 | 0 | -0.44(-3.67%) |
Sep 25, 2008 | 12.07 | 12.15 | 11.96 | 12.00 | 139,403 | -0.11(-0.91%) |
Sep 24, 2008 | 12.13 | 12.17 | 12.07 | 12.11 | 120,752 | +0.00(+0.00%) |
Sep 23, 2008 | 12.33 | 12.33 | 12.10 | 12.11 | 111,526 | -0.28(-2.26%) |
Sep 22, 2008 | 12.51 | 12.52 | 12.19 | 12.39 | 147,754 | -0.26(-2.09%) |
Sep 19, 2008 | 12.60 | 12.79 | 12.56 | 12.65 | 0 | +0.41(+3.37%) |
Sep 18, 2008 | 12.22 | 12.65 | 11.93 | 12.24 | 386,378 | +0.08(+0.68%) |
Sep 17, 2008 | 12.27 | 12.63 | 12.05 | 12.16 | 243,491 | -0.38(-3.07%) |
Sep 16, 2008 | 12.38 | 12.54 | 12.20 | 12.54 | 283,989 | +0.09(+0.75%) |
Sep 15, 2008 | 12.22 | 12.72 | 12.22 | 12.45 | 200,125 | -0.19(-1.52%) |
Sep 12, 2008 | 12.55 | 12.69 | 12.45 | 12.64 | 0 | +0.03(+0.26%) |
Sep 11, 2008 | 12.39 | 12.67 | 12.10 | 12.61 | 462,057 | +0.14(+1.10%) |
Sep 10, 2008 | 12.10 | 12.49 | 12.03 | 12.47 | 256,713 | +0.36(+3.00%) |
Sep 09, 2008 | 11.28 | 12.15 | 11.28 | 12.11 | 392,132 | +0.44(+3.77%) |
Sep 08, 2008 | 11.77 | 11.78 | 11.40 | 11.67 | 331,390 | +0.61(+5.52%) |
Sep 05, 2008 | 10.97 | 11.08 | 10.91 | 11.06 | 0 | -0.10(-0.89%) |
Sep 04, 2008 | 11.28 | 11.36 | 10.95 | 11.15 | 197,815 | -0.23(-1.98%) |
Sep 03, 2008 | 11.44 | 11.53 | 11.28 | 11.38 | 102,861 | -0.08(-0.72%) |